NIFTY BANK 39,900 CE traded across 19 sessions from 31 Mar 2022 to 28 Apr 2022, with a life-high of ₹525.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Mar 2022 | ₹93.45 | ₹93.45 | ₹93.45 | ₹93.45 | 26 | 0 |
| 1 Apr 2022 | ₹93 | ₹142.6 | ₹85 | ₹131.45 | 7,352 | 2,475 |
| 4 Apr 2022 | ₹190 | ₹525.85 | ₹190 | ₹432 | 6,727 | 4,175 |
| 5 Apr 2022 | ₹412.45 | ₹445.8 | ₹248.35 | ₹252.55 | 8,902 | 5,100 |
| 6 Apr 2022 | ₹216.85 | ₹231.85 | ₹180.45 | ₹186.45 | 4,201 | 4,925 |
| 7 Apr 2022 | ₹125.3 | ₹248.55 | ₹125.3 | ₹184.8 | 2,851 | 5,350 |
| 8 Apr 2022 | ₹165.9 | ₹190 | ₹142.65 | ₹160.95 | 20,827 | 11,400 |
| 11 Apr 2022 | ₹114.2 | ₹154 | ₹99.95 | ₹104.2 | 34,501 | 12,775 |
| 12 Apr 2022 | ₹70.9 | ₹100.95 | ₹61.95 | ₹79.7 | 27,477 | 12,825 |
| 13 Apr 2022 | ₹78.4 | ₹89.75 | ₹42.7 | ₹43.85 | 17,927 | 14,000 |
| 18 Apr 2022 | ₹27.3 | ₹38.4 | ₹21.95 | ₹23.85 | 33,901 | 17,925 |
| 19 Apr 2022 | ₹19.7 | ₹21.8 | ₹10.6 | ₹10.8 | 28,501 | 20,375 |
| 20 Apr 2022 | ₹10.95 | ₹16.4 | ₹10.9 | ₹12.65 | 18,603 | 17,925 |
| 21 Apr 2022 | ₹10.4 | ₹11.9 | ₹5.75 | ₹8.9 | 67,476 | 18,000 |
| 22 Apr 2022 | ₹8.05 | ₹8.05 | ₹5.3 | ₹5.65 | 2,42,677 | 43,625 |
| 25 Apr 2022 | ₹4.85 | ₹5.3 | ₹3.15 | ₹3.35 | 1,37,276 | 37,850 |
| 26 Apr 2022 | ₹3.2 | ₹3.9 | ₹2.35 | ₹3.05 | 1,74,627 | 41,375 |
| 27 Apr 2022 | ₹2.4 | ₹4.2 | ₹2.15 | ₹2.6 | 1,28,001 | 26,425 |
| 28 Apr 2022 | ₹2 | ₹2.05 | ₹0.05 | ₹0.05 | 48,902 | 17,600 |